Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.93 | 31.21 | 30.60 | 31.13 | 1,209,828 | -0.26(-0.84%) |
Dec 29, 2022 | 31.38 | 31.57 | 31.20 | 31.39 | 838,345 | +0.21(+0.67%) |
Dec 28, 2022 | 31.27 | 31.53 | 31.12 | 31.18 | 730,521 | -0.24(-0.75%) |
Dec 27, 2022 | 31.83 | 32.01 | 31.40 | 31.42 | 661,629 | -0.31(-0.97%) |
Dec 23, 2022 | 31.39 | 31.77 | 31.29 | 31.73 | 762,823 | +0.36(+1.16%) |
Dec 22, 2022 | 31.64 | 31.77 | 30.76 | 31.37 | 1,581,195 | -1.03(-3.17%) |
Dec 21, 2022 | 32.43 | 32.72 | 32.24 | 32.39 | 878,352 | +0.43(+1.34%) |
Dec 20, 2022 | 31.92 | 32.33 | 31.80 | 31.96 | 687,551 | +0.18(+0.57%) |
Dec 19, 2022 | 31.87 | 32.11 | 31.47 | 31.78 | 973,515 | +0.04(+0.11%) |
Dec 16, 2022 | 31.30 | 31.78 | 30.88 | 31.75 | 2,993,331 | +0.06(+0.20%) |
Dec 15, 2022 | 32.44 | 32.50 | 31.60 | 31.68 | 1,187,680 | -1.23(-3.73%) |
Dec 14, 2022 | 33.51 | 33.69 | 32.77 | 32.91 | 1,014,329 | -0.62(-1.84%) |
Dec 13, 2022 | 33.99 | 34.20 | 33.24 | 33.53 | 1,370,619 | +0.54(+1.65%) |
Dec 12, 2022 | 32.40 | 33.06 | 32.11 | 32.98 | 723,625 | +0.54(+1.65%) |
Dec 09, 2022 | 32.44 | 32.75 | 32.21 | 32.45 | 546,393 | -0.07(-0.22%) |
Dec 08, 2022 | 32.49 | 32.83 | 32.20 | 32.52 | 568,831 | +0.24(+0.73%) |
Dec 07, 2022 | 32.46 | 32.61 | 32.15 | 32.28 | 735,790 | -0.33(-1.00%) |
Dec 06, 2022 | 32.70 | 32.95 | 32.15 | 32.61 | 1,168,993 | -0.16(-0.50%) |
Dec 05, 2022 | 33.94 | 33.94 | 32.47 | 32.77 | 968,150 | -1.49(-4.35%) |
Dec 02, 2022 | 34.13 | 34.44 | 34.11 | 34.26 | 559,392 | -0.26(-0.76%) |
Dec 01, 2022 | 34.46 | 34.67 | 34.09 | 34.53 | 807,445 | +0.03(+0.08%) |
Nov 30, 2022 | 33.84 | 34.51 | 33.35 | 34.50 | 1,566,704 | +0.61(+1.80%) |
Nov 29, 2022 | 33.92 | 34.30 | 33.78 | 33.89 | 721,355 | -0.02(-0.05%) |
Nov 28, 2022 | 34.17 | 34.38 | 33.86 | 33.91 | 633,451 | -0.70(-2.02%) |
Nov 25, 2022 | 34.18 | 34.71 | 34.11 | 34.61 | 268,620 | +0.40(+1.17%) |
Nov 23, 2022 | 34.05 | 34.48 | 33.87 | 34.21 | 574,918 | +0.04(+0.11%) |
Nov 22, 2022 | 33.75 | 34.31 | 33.65 | 34.17 | 753,590 | +0.53(+1.57%) |
Nov 21, 2022 | 33.98 | 34.12 | 33.58 | 33.64 | 1,047,497 | -0.50(-1.46%) |
Nov 18, 2022 | 34.56 | 34.58 | 33.84 | 34.14 | 1,242,794 | +0.27(+0.80%) |
Nov 17, 2022 | 33.17 | 33.88 | 33.12 | 33.87 | 685,968 | +0.11(+0.32%) |
Nov 16, 2022 | 34.04 | 34.23 | 33.55 | 33.76 | 1,251,276 | -0.45(-1.30%) |
Nov 15, 2022 | 34.82 | 34.82 | 33.76 | 34.21 | 1,891,331 | +0.71(+2.11%) |
Nov 14, 2022 | 33.86 | 34.24 | 33.45 | 33.50 | 1,330,895 | -0.60(-1.76%) |
Nov 11, 2022 | 33.24 | 34.23 | 33.09 | 34.10 | 1,812,849 | +1.35(+4.13%) |
Nov 10, 2022 | 31.30 | 32.83 | 31.30 | 32.75 | 1,858,331 | +2.56(+8.47%) |
Nov 09, 2022 | 30.49 | 30.69 | 30.06 | 30.19 | 1,215,206 | -0.62(-2.03%) |
Nov 08, 2022 | 30.75 | 31.04 | 30.36 | 30.81 | 1,144,495 | +0.13(+0.44%) |
Nov 07, 2022 | 30.61 | 30.73 | 30.12 | 30.68 | 1,058,144 | +0.28(+0.91%) |
Nov 04, 2022 | 30.23 | 30.61 | 29.90 | 30.40 | 993,830 | +0.56(+1.88%) |
Nov 03, 2022 | 30.19 | 30.21 | 29.64 | 29.84 | 1,144,051 | -0.71(-2.31%) |
Nov 02, 2022 | 30.21 | 30.54 | 2,041,500 | +0.22(+0.74%) | ||
Nov 01, 2022 | 30.96 | 31.05 | 30.30 | 30.32 | 2,003,812 | -0.39(-1.28%) |
Oct 31, 2022 | 30.55 | 31.03 | 30.40 | 30.71 | 1,336,768 | +0.07(+0.23%) |
Oct 28, 2022 | 30.48 | 30.76 | 30.13 | 30.64 | 1,426,206 | +0.43(+1.42%) |
Oct 27, 2022 | 30.41 | 30.71 | 30.15 | 30.21 | 1,503,248 | +0.20(+0.65%) |
Oct 26, 2022 | 29.88 | 30.56 | 29.78 | 30.02 | 1,242,364 | +0.38(+1.30%) |
Oct 25, 2022 | 29.42 | 29.83 | 29.33 | 29.63 | 1,680,951 | +0.00(+0.00%) |
Oct 24, 2022 | 29.45 | 29.88 | 29.28 | 29.63 | 1,797,653 | +0.31(+1.07%) |
Oct 21, 2022 | 28.52 | 29.39 | 28.30 | 29.32 | 954,470 | +0.87(+3.08%) |
Oct 20, 2022 | 28.89 | 29.03 | 28.38 | 28.45 | 944,453 | -0.44(-1.51%) |
Oct 19, 2022 | 28.80 | 29.07 | 28.35 | 28.88 | 1,498,591 | -0.21(-0.71%) |
Oct 18, 2022 | 28.94 | 29.42 | 28.88 | 29.09 | 1,355,674 | +0.84(+2.97%) |
Oct 17, 2022 | 28.27 | 28.55 | 28.06 | 28.25 | 1,275,549 | +0.72(+2.63%) |
Oct 14, 2022 | 28.56 | 28.78 | 27.46 | 27.53 | 1,752,954 | -0.62(-2.22%) |
Oct 13, 2022 | 27.09 | 28.54 | 26.66 | 28.15 | 1,845,668 | +0.35(+1.25%) |
Oct 12, 2022 | 27.81 | 28.16 | 27.31 | 27.80 | 1,314,566 | -0.03(-0.10%) |
Oct 11, 2022 | 28.20 | 28.31 | 27.39 | 27.83 | 2,378,830 | -0.43(-1.52%) |
Oct 10, 2022 | 28.37 | 28.67 | 28.13 | 28.26 | 1,263,367 | +0.15(+0.54%) |
Oct 07, 2022 | 28.72 | 28.73 | 28.00 | 28.11 | 1,356,374 | -0.88(-3.05%) |
Oct 06, 2022 | 28.98 | 29.29 | 28.80 | 28.99 | 1,311,547 | -0.12(-0.43%) |
Oct 05, 2022 | 28.72 | 29.24 | 28.60 | 29.12 | 1,324,850 | -0.12(-0.43%) |
Oct 04, 2022 | 27.76 | 29.26 | 27.73 | 29.24 | 1,584,941 | +1.86(+6.78%) |